Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boxx One Year Target Duration ETF (NQ: XONE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 12.16 12.27 11.62 11.70 131,626 -0.50(-4.13%)
Aug 30, 2016 12.35 12.50 12.09 12.20 158,527 -0.16(-1.33%)
Aug 29, 2016 12.30 12.59 12.24 12.36 115,681 +0.06(+0.49%)
Aug 26, 2016 12.53 12.76 12.17 12.30 213,341 -0.21(-1.67%)
Aug 25, 2016 12.22 12.57 11.98 12.51 252,401 +0.26(+2.13%)
Aug 24, 2016 12.16 12.54 12.16 12.25 202,083 +0.12(+1.00%)
Aug 23, 2016 12.04 12.30 11.93 12.13 134,403 +0.04(+0.36%)
Aug 22, 2016 11.78 12.39 11.78 12.09 183,650 +0.09(+0.72%)
Aug 19, 2016 12.08 12.11 11.74 12.00 137,506 -0.14(-1.14%)
Aug 18, 2016 11.98 12.14 11.86 12.14 160,241 +0.15(+1.23%)
Aug 17, 2016 11.93 12.16 11.70 11.99 268,866 +0.09(+0.73%)
Aug 16, 2016 11.91 12.01 11.68 11.90 156,977 -0.12(-1.01%)
Aug 15, 2016 11.80 12.16 11.51 12.03 264,408 +0.33(+2.82%)
Aug 12, 2016 11.57 12.16 11.56 11.70 294,091 +0.11(+0.97%)
Aug 11, 2016 11.28 11.64 11.15 11.58 398,894 +0.56(+5.04%)
Aug 10, 2016 10.33 11.66 10.32 11.03 999,600 +0.98(+9.77%)
Aug 09, 2016 9.838 10.07 9.771 10.05 218,342 +0.24(+2.48%)
Aug 08, 2016 9.656 10.09 9.638 9.803 151,550 +0.26(+2.73%)
Aug 05, 2016 9.352 9.720 9.314 9.543 70,002 +0.25(+2.71%)
Aug 04, 2016 9.847 10.16 9.248 9.291 129,708 -0.52(-5.31%)
Aug 03, 2016 8.709 9.881 8.657 9.812 259,036 +1.14(+13.11%)
Aug 02, 2016 8.857 9.022 8.641 8.675 78,786 -0.18(-2.06%)
Aug 01, 2016 8.813 8.996 8.727 8.857 70,719 +0.02(+0.20%)
Jul 29, 2016 9.117 9.213 8.640 8.839 110,761 -0.34(-3.69%)
Jul 28, 2016 9.256 9.360 9.013 9.178 73,379 -0.09(-0.94%)
Jul 27, 2016 9.091 9.413 9.091 9.265 57,066 +0.09(+0.95%)
Jul 26, 2016 8.944 9.195 8.944 9.178 74,538 +0.18(+2.03%)
Jul 25, 2016 8.787 9.074 8.787 8.996 168,725 +0.18(+2.07%)
Jul 22, 2016 8.666 8.900 8.596 8.813 112,633 +0.15(+1.70%)
Jul 21, 2016 8.848 9.013 8.640 8.666 72,642 -0.15(-1.67%)
Jul 20, 2016 8.848 8.970 8.727 8.813 70,783 -0.03(-0.39%)
Jul 19, 2016 8.944 9.134 8.822 8.848 74,443 -0.16(-1.74%)
Jul 18, 2016 9.222 9.248 8.918 9.004 122,428 -0.30(-3.26%)
Jul 15, 2016 9.343 9.473 9.100 9.308 78,685 -0.01(-0.09%)
Jul 14, 2016 9.578 9.699 9.300 9.317 103,952 -0.15(-1.56%)
Jul 13, 2016 9.621 9.951 9.436 9.465 114,119 -0.15(-1.54%)
Jul 12, 2016 9.334 9.803 9.265 9.612 190,156 +0.43(+4.63%)
Jul 11, 2016 9.204 9.482 9.143 9.187 116,807 +0.01(+0.09%)
Jul 08, 2016 8.379 9.291 8.909 9.178 258,936 +0.27(+3.02%)
Jul 07, 2016 8.839 9.046 8.795 8.909 109,181 +0.13(+1.48%)
Jul 05, 2016 8.874 8.900 8.605 8.779 120,315 -0.23(-2.51%)
Jul 01, 2016 9.178 9.004 9.004 9.004 100,078 -0.17(-1.89%)
Jun 30, 2016 8.857 9.178 8.648 9.178 218,434 +0.36(+4.14%)
Jun 29, 2016 8.657 8.952 8.518 8.813 131,806 +0.18(+2.11%)
Jun 28, 2016 8.492 8.727 8.249 8.631 202,634 +0.49(+6.08%)
Jun 27, 2016 8.683 8.926 7.884 8.136 491,822 -0.63(-7.23%)
Jun 24, 2016 8.683 9.057 8.683 8.770 355,309 -0.51(-5.52%)
Jun 23, 2016 8.918 9.317 8.918 9.282 128,214 +0.48(+5.42%)
Jun 22, 2016 9.343 9.387 8.770 8.805 133,284 -0.53(-5.67%)
Jun 21, 2016 9.256 9.517 8.961 9.334 106,023 +0.09(+0.94%)
Jun 20, 2016 9.369 9.621 9.222 9.248 110,693 +0.03(+0.38%)
Jun 17, 2016 8.952 9.491 8.826 9.213 242,287 +0.31(+3.51%)
Jun 16, 2016 9.057 9.126 8.701 8.900 149,385 -0.23(-2.47%)
Jun 15, 2016 8.657 9.430 8.657 9.126 242,411 +0.36(+4.06%)
Jun 14, 2016 8.622 8.961 8.492 8.770 127,104 +0.10(+1.10%)
Jun 13, 2016 8.787 9.004 8.607 8.675 179,833 -0.13(-1.48%)
Jun 10, 2016 9.161 9.178 8.787 8.805 139,386 -0.51(-5.50%)
Jun 09, 2016 9.387 9.525 9.222 9.317 122,121 -0.21(-2.19%)
Jun 08, 2016 9.899 9.994 9.473 9.525 246,854 -0.29(-2.92%)
Jun 07, 2016 9.968 10.29 9.786 9.812 420,822 -0.12(-1.22%)
Jun 06, 2016 9.300 10.07 9.190 9.934 273,934 +0.69(+7.52%)
Jun 03, 2016 9.447 9.482 9.022 9.239 163,069 -0.19(-2.03%)
Jun 02, 2016 9.395 9.534 9.195 9.430 161,515 +0.07(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.